Fnac Darty SA (FNAC)

FNAC
🏛️ Francia →
28.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 27.95 28.55 27.75 28.55 0.0M
2024-12-30 28.45 28.50 28.00 28.00 0.0M
2024-12-27 28.05 28.70 28.05 28.55 0.0M
2024-12-24 27.25 28.00 27.25 28.00 0.0M
2024-12-23 27.40 27.80 27.15 27.55 0.0M
2024-12-20 28.75 28.75 26.50 27.30 0.1M
2024-12-19 28.80 29.05 28.30 28.90 0.0M
2024-12-18 29.00 30.05 29.00 29.45 0.0M
2024-12-17 29.75 30.15 29.10 29.10 0.0M
2024-12-16 29.70 30.00 29.25 29.75 0.0M
2024-12-13 29.80 30.10 29.50 29.75 0.0M
2024-12-12 29.20 29.30 28.75 29.25 0.0M
2024-12-11 28.60 29.20 28.15 29.20 0.0M
2024-12-10 28.30 28.55 28.05 28.55 0.0M
2024-12-09 28.20 28.60 28.15 28.40 0.0M
2024-12-06 26.85 28.55 26.85 28.15 0.0M
2024-12-05 26.00 26.95 26.00 26.85 0.0M
2024-12-04 26.10 26.15 25.75 26.00 0.0M
2024-12-03 26.05 26.20 25.90 26.00 0.0M
2024-12-02 26.30 26.40 25.95 26.05 0.0M
2024-11-29 26.85 27.10 26.45 26.55 0.0M
2024-11-28 26.45 27.25 26.45 26.90 0.1M
2024-11-27 26.25 26.35 26.10 26.35 0.1M
2024-11-26 27.10 27.10 26.10 26.45 0.0M
2024-11-25 26.95 27.35 26.70 27.35 0.1M
2024-11-22 26.55 26.95 26.30 26.85 0.0M
2024-11-21 26.30 26.90 26.20 26.55 0.0M
2024-11-20 26.40 26.75 26.20 26.35 0.0M
2024-11-19 26.35 26.75 26.00 26.40 0.0M
2024-11-18 26.00 26.60 26.00 26.40 0.0M
2024-11-15 27.00 27.10 25.90 25.90 0.1M
2024-11-14 27.05 27.60 26.80 27.05 0.1M
2024-11-13 25.70 27.00 25.70 26.75 0.1M
2024-11-12 26.35 26.45 25.80 25.80 0.0M
2024-11-11 26.85 27.20 26.45 26.45 0.0M
2024-11-08 25.70 27.15 25.25 26.85 0.1M
2024-11-07 25.10 26.00 25.00 25.75 0.0M
2024-11-06 25.00 25.15 24.70 25.05 0.0M
2024-11-05 25.10 25.35 24.90 25.00 0.0M
2024-11-04 25.50 25.95 25.10 25.10 0.1M
2024-11-01 25.60 26.20 25.50 25.50 0.0M
2024-10-31 26.15 26.50 25.65 25.70 0.0M
2024-10-30 26.15 26.50 25.85 26.05 0.1M
2024-10-29 26.70 27.00 26.40 26.40 0.0M
2024-10-28 26.35 26.70 25.40 26.70 0.1M
2024-10-25 27.05 27.15 25.75 26.75 0.0M
2024-10-24 27.70 27.75 27.10 27.10 0.0M
2024-10-23 28.20 28.55 27.50 27.60 0.0M
2024-10-22 28.30 28.70 27.65 28.10 0.0M
2024-10-21 28.10 28.75 28.05 28.30 0.0M
2024-10-18 28.00 28.40 27.90 28.00 0.0M
2024-10-17 27.55 28.60 27.40 28.05 0.0M
2024-10-16 29.05 30.75 27.85 28.05 0.1M
2024-10-15 27.75 28.15 26.95 27.95 0.0M
2024-10-14 27.90 28.05 27.50 27.60 0.0M
2024-10-11 27.65 28.05 27.35 27.95 0.0M
2024-10-10 28.05 28.15 27.55 27.60 0.0M
2024-10-09 28.05 28.35 27.80 28.15 0.0M
2024-10-08 27.60 28.05 27.35 27.95 0.0M
2024-10-07 27.50 27.95 27.30 27.75 0.0M
2024-10-04 27.55 27.75 27.05 27.50 0.0M
2024-10-03 29.75 29.75 27.50 27.50 0.0M
2024-10-02 30.45 30.45 29.85 29.90 0.0M
2024-10-01 30.90 31.40 30.35 30.35 0.0M
2024-09-30 31.20 31.20 30.40 31.00 0.0M
2024-09-27 30.50 31.35 30.50 31.20 0.0M
2024-09-26 28.80 30.50 28.15 30.45 0.1M
2024-09-25 27.80 27.80 27.10 27.20 0.0M
2024-09-24 29.60 29.90 27.70 27.70 0.0M
2024-09-23 28.40 29.50 28.05 29.15 0.0M
2024-09-20 29.15 29.15 28.50 28.70 0.0M
2024-09-19 28.00 29.15 28.00 29.05 0.0M
2024-09-18 27.90 28.05 27.70 27.85 0.0M
2024-09-17 27.50 28.05 27.40 27.95 0.0M
2024-09-16 27.55 27.65 27.35 27.50 0.0M
2024-09-13 27.50 28.00 27.45 27.75 0.0M
2024-09-12 27.40 27.90 27.35 27.50 0.0M
2024-09-11 26.90 27.35 26.75 27.25 0.0M
2024-09-10 27.60 27.80 27.15 27.25 0.0M
2024-09-09 28.30 28.50 27.70 27.70 0.0M
2024-09-06 28.95 29.20 28.25 28.35 0.0M
2024-09-05 29.10 29.65 28.90 29.05 0.0M
2024-09-04 28.70 29.25 28.35 29.10 0.0M
2024-09-03 29.40 29.40 28.75 28.75 0.0M
2024-09-02 29.70 29.70 28.95 29.30 0.0M
2024-08-30 30.10 30.30 29.00 29.80 0.0M
2024-08-29 29.70 30.20 29.70 30.05 0.0M
2024-08-28 29.90 30.10 29.70 29.80 0.0M
2024-08-27 30.30 30.30 29.35 29.80 0.0M
2024-08-26 29.50 30.40 29.40 30.20 0.0M
2024-08-23 28.90 29.65 28.90 29.40 0.0M
2024-08-22 28.95 28.95 28.65 28.85 0.0M
2024-08-21 28.40 28.80 28.15 28.80 0.0M
2024-08-20 28.05 28.40 27.75 28.25 0.0M
2024-08-19 27.40 28.20 27.35 28.05 0.0M
2024-08-16 27.30 27.45 27.10 27.40 0.0M
2024-08-15 26.65 27.40 26.60 27.10 0.0M
2024-08-14 26.70 26.80 26.35 26.50 0.0M
2024-08-13 26.20 26.75 26.20 26.65 0.0M
2024-08-12 26.15 26.80 26.10 26.25 0.0M
2024-08-09 25.80 26.45 25.70 26.30 0.0M
2024-08-08 25.50 25.55 25.20 25.55 0.0M
2024-08-07 25.95 26.15 25.60 25.70 0.0M
2024-08-06 25.45 27.00 25.25 26.00 0.0M
2024-08-05 25.85 25.85 24.55 25.50 0.0M
2024-08-02 26.50 26.85 26.25 26.40 0.0M
2024-08-01 27.20 27.70 26.65 26.80 0.0M
2024-07-31 28.35 28.45 27.45 27.45 0.0M
2024-07-30 27.90 28.65 27.70 28.05 0.0M
2024-07-29 29.85 29.90 27.60 27.85 0.0M
2024-07-26 29.80 30.30 29.45 30.15 0.0M
2024-07-25 30.00 30.40 29.00 29.80 0.0M
2024-07-24 30.20 30.60 30.10 30.10 0.0M
2024-07-23 30.60 30.65 30.05 30.45 0.0M
2024-07-22 29.30 30.75 29.00 30.35 0.0M
2024-07-19 29.45 29.75 28.90 28.90 0.0M
2024-07-18 30.15 30.70 29.20 29.45 0.1M
2024-07-17 29.60 31.50 27.45 30.20 0.1M
2024-07-16 30.00 30.00 29.55 29.75 0.0M
2024-07-15 30.55 30.55 29.80 30.20 0.0M
2024-07-12 30.95 31.00 30.65 30.65 0.0M
2024-07-11 30.10 31.00 30.10 30.90 0.0M
2024-07-10 29.65 30.10 29.65 30.10 0.0M
2024-07-09 30.10 30.15 29.45 29.60 0.0M
2024-07-08 30.45 30.90 30.15 30.35 0.0M
2024-07-05 31.10 31.25 30.60 30.90 0.0M
2024-07-04 30.90 31.45 30.85 31.25 0.0M
2024-07-03 31.15 31.65 30.80 30.80 0.0M
2024-07-02 30.60 31.50 29.95 31.50 0.0M
2024-07-01 30.10 31.10 30.05 30.30 0.0M
2024-06-28 29.50 29.85 29.15 29.45 0.0M
2024-06-27 30.30 30.50 29.55 29.60 0.0M
2024-06-26 31.00 31.10 30.15 30.55 0.0M
2024-06-25 31.35 31.60 30.95 31.00 0.0M
2024-06-24 30.10 31.85 30.00 31.50 0.0M
2024-06-21 31.85 31.85 30.20 30.50 0.1M
2024-06-20 31.30 32.30 31.30 31.95 0.0M
2024-06-19 33.00 33.25 31.30 31.35 0.0M
2024-06-18 33.50 34.00 33.10 33.10 0.0M
2024-06-17 32.05 33.80 31.95 33.50 0.0M
2024-06-14 33.85 34.10 32.35 32.90 0.0M
2024-06-13 35.60 35.75 34.00 34.10 0.0M
2024-06-12 35.00 35.95 34.90 35.70 0.0M
2024-06-11 34.90 35.45 34.40 34.45 0.0M
2024-06-10 34.75 34.95 34.05 34.90 0.0M
2024-06-07 35.05 35.65 34.90 35.30 0.0M
2024-06-06 34.80 35.35 34.75 35.00 0.0M
2024-06-05 35.00 35.15 34.30 34.90 0.0M
2024-06-04 34.40 35.15 34.40 34.95 0.0M
2024-06-03 34.20 34.50 32.45 34.40 0.0M
2024-05-31 32.85 34.50 32.85 34.50 0.0M
2024-05-30 31.10 33.60 31.10 32.85 0.0M
2024-05-29 31.95 31.95 31.30 31.40 0.0M
2024-05-28 31.30 32.00 31.30 31.85 0.0M
2024-05-27 32.60 32.65 31.15 31.15 0.0M
2024-05-24 32.50 32.90 32.30 32.65 0.0M
2024-05-23 31.95 32.80 31.90 32.60 0.0M
2024-05-22 32.50 32.50 32.00 32.00 0.0M
2024-05-21 32.65 32.85 32.25 32.40 0.0M
2024-05-20 33.20 33.30 32.70 32.80 0.0M
2024-05-17 33.00 33.20 32.65 33.10 0.0M
2024-05-16 33.10 33.30 32.65 33.00 0.0M
2024-05-15 33.45 33.65 33.10 33.10 0.0M
2024-05-14 32.35 33.45 32.35 33.25 0.0M
2024-05-13 32.20 32.60 32.15 32.35 0.0M
2024-05-10 31.65 32.30 31.65 31.95 0.0M
2024-05-09 32.00 32.15 31.65 31.65 0.0M
2024-05-08 32.20 32.65 31.90 31.90 0.0M
2024-05-07 31.95 32.30 31.85 32.10 0.0M
2024-05-06 33.20 33.20 31.85 31.95 0.0M
2024-05-03 32.60 33.40 32.35 33.20 0.0M
2024-05-02 32.65 32.90 32.30 32.40 0.0M
2024-04-30 33.60 33.65 33.05 33.05 0.0M
2024-04-29 33.05 33.80 32.90 33.80 0.0M
2024-04-26 32.40 32.90 32.10 32.65 0.0M
2024-04-25 30.55 32.70 30.45 32.30 0.1M
2024-04-24 30.90 30.90 30.10 30.50 0.0M
2024-04-23 31.35 31.45 30.05 30.85 0.0M
2024-04-22 30.45 31.40 30.40 31.40 0.0M
2024-04-19 30.60 30.60 30.20 30.55 0.0M
2024-04-18 31.05 31.20 30.40 30.80 0.0M
2024-04-17 30.85 31.55 30.80 31.00 0.0M
2024-04-16 30.20 30.90 30.00 30.75 0.0M
2024-04-15 29.65 30.70 29.65 30.40 0.0M
2024-04-12 30.30 30.55 29.45 29.75 0.0M
2024-04-11 29.55 30.35 29.55 30.30 0.0M
2024-04-10 30.00 30.35 29.45 29.65 0.0M
2024-04-09 29.75 30.10 29.45 29.75 0.0M
2024-04-08 29.15 29.85 29.10 29.80 0.0M
2024-04-05 29.15 29.25 28.75 29.05 0.0M
2024-04-04 29.90 30.05 29.10 29.55 0.0M
2024-04-03 29.20 30.00 29.20 30.00 0.0M
2024-04-02 29.00 29.90 29.00 29.30 0.0M
2024-03-28 29.04 29.30 28.78 29.02 0.0M
2024-03-27 28.34 29.08 28.34 28.98 0.0M
2024-03-26 28.08 28.58 28.08 28.38 0.0M
2024-03-25 27.40 28.20 27.16 28.00 0.0M
2024-03-22 27.98 28.30 27.42 27.42 0.0M
2024-03-21 28.30 28.72 27.92 28.04 0.0M
2024-03-20 27.74 28.06 27.36 27.78 0.0M
2024-03-19 28.00 28.46 27.94 28.00 0.0M
2024-03-18 28.00 28.40 27.38 27.96 0.0M
2024-03-15 28.10 28.54 28.00 28.00 0.0M
2024-03-14 28.10 28.80 28.10 28.30 0.0M
2024-03-13 28.44 28.72 27.96 28.00 0.0M
2024-03-12 27.60 28.52 27.48 28.42 0.0M
2024-03-11 27.50 27.84 27.24 27.44 0.0M
2024-03-08 28.26 28.30 27.66 27.66 0.0M
2024-03-07 27.92 29.10 27.86 28.78 0.0M
2024-03-06 27.14 28.40 27.14 27.92 0.0M
2024-03-05 27.32 27.38 26.66 27.14 0.0M
2024-03-04 27.66 27.88 27.42 27.42 0.0M
2024-03-01 27.42 27.70 27.28 27.56 0.0M
2024-02-29 26.96 27.60 26.74 27.46 0.0M
2024-02-28 27.54 27.58 26.30 27.10 0.0M
2024-02-27 27.00 27.90 26.82 27.72 0.0M
2024-02-26 26.42 27.26 26.26 27.12 0.1M
2024-02-23 24.50 27.08 23.60 26.50 0.1M
2024-02-22 24.22 24.58 23.82 24.58 0.0M
2024-02-21 23.72 24.24 23.54 24.00 0.0M
2024-02-20 24.14 24.16 23.38 23.70 0.0M
2024-02-19 23.44 24.84 23.40 24.20 0.1M
2024-02-16 23.74 23.94 23.42 23.42 0.0M
2024-02-15 23.76 23.76 23.40 23.66 0.0M
2024-02-14 23.56 23.80 23.36 23.66 0.0M
2024-02-13 24.06 24.10 23.40 23.60 0.0M
2024-02-12 23.26 23.78 23.24 23.72 0.0M
2024-02-09 24.02 24.20 23.10 23.24 0.0M
2024-02-08 23.84 24.38 23.84 23.98 0.0M
2024-02-07 24.26 24.42 23.78 23.78 0.0M
2024-02-06 23.76 24.36 23.64 24.36 0.0M
2024-02-05 24.10 24.16 23.68 23.70 0.0M
2024-02-02 24.38 24.62 23.94 24.06 0.0M
2024-02-01 24.70 24.78 24.16 24.30 0.0M
2024-01-31 24.90 24.94 24.44 24.80 0.0M
2024-01-30 24.70 25.10 24.38 24.74 0.0M
2024-01-29 25.36 25.36 24.52 24.62 0.0M
2024-01-26 25.84 26.10 25.28 25.36 0.0M
2024-01-25 24.40 25.72 24.40 25.66 0.0M
2024-01-24 23.60 24.42 23.60 24.42 0.0M
2024-01-23 23.90 24.30 23.38 23.38 0.0M
2024-01-22 25.50 25.84 23.90 23.94 0.1M
2024-01-19 26.68 26.78 25.54 25.54 0.0M
2024-01-18 26.30 26.72 26.30 26.52 0.0M
2024-01-17 25.64 26.30 25.64 26.28 0.0M
2024-01-16 26.40 26.50 25.90 25.96 0.0M
2024-01-15 26.80 26.80 26.00 26.40 0.0M
2024-01-12 26.86 27.34 26.84 27.06 0.0M
2024-01-11 27.40 27.48 26.46 26.46 0.0M
2024-01-10 28.00 28.02 27.32 27.32 0.0M
2024-01-09 27.90 28.18 27.76 27.88 0.0M
2024-01-08 27.50 28.04 27.10 27.94 0.0M
2024-01-05 27.16 27.58 26.78 27.58 0.0M
2024-01-04 26.60 27.14 26.42 27.10 0.0M
2024-01-03 27.50 27.68 26.70 26.82 0.0M
2024-01-02 27.40 27.90 27.06 27.32 0.0M